Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

396.71 +2.86 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 1195 1206 1189 1197 17,126 +4.77(+0.40%)
Sep 27, 2019 1194 1196 1181 1193 43,382 +0.17(+0.01%)
Sep 26, 2019 1194 1199 1185 1192 27,224 -5.00(-0.42%)
Sep 25, 2019 1196 1203 1188 1197 38,870 +1.52(+0.13%)
Sep 24, 2019 1203 1205 1192 1196 34,738 +0.10(+0.01%)
Sep 23, 2019 1183 1203 1178 1196 38,109 +9.95(+0.84%)
Sep 20, 2019 1174 1188 1160 1186 81,316 +11.45(+0.97%)
Sep 19, 2019 1194 1196 1171 1174 35,342 -16.85(-1.41%)
Sep 18, 2019 1193 1202 1182 1191 29,833 -5.73(-0.48%)
Sep 17, 2019 1184 1208 1184 1197 34,687 +14.78(+1.25%)
Sep 16, 2019 1195 1196 1176 1182 38,900 -15.04(-1.26%)
Sep 13, 2019 1197 1204 1193 1197 21,900 +1.94(+0.16%)
Sep 12, 2019 1211 1213 1193 1195 31,328 -13.81(-1.14%)
Sep 11, 2019 1215 1217 1198 1209 32,988 -1.64(-0.14%)
Sep 10, 2019 1227 1227 1193 1211 52,047 -22.35(-1.81%)
Sep 09, 2019 1253 1259 1230 1233 50,097 -15.68(-1.26%)
Sep 06, 2019 1253 1258 1245 1249 44,221 -0.07(-0.01%)
Sep 05, 2019 1258 1261 1238 1249 62,667 +0.78(+0.06%)
Sep 04, 2019 1250 1254 1237 1248 58,640 +8.17(+0.66%)
Sep 03, 2019 1230 1249 1226 1240 64,439 +1.58(+0.13%)
Aug 30, 2019 1234 1249 1230 1238 23,263 +8.55(+0.70%)
Aug 29, 2019 1226 1232 1216 1230 28,094 +15.40(+1.27%)
Aug 28, 2019 1215 1221 1212 1214 41,591 -4.98(-0.41%)
Aug 27, 2019 1214 1232 1214 1219 44,842 +12.44(+1.03%)
Aug 26, 2019 1198 1208 1198 1207 38,339 +14.86(+1.25%)
Aug 23, 2019 1217 1230 1191 1192 39,400 -25.40(-2.09%)
Aug 22, 2019 1215 1223 1207 1217 43,395 +4.99(+0.41%)
Aug 21, 2019 1206 1216 1193 1212 52,591 +9.03(+0.75%)
Aug 20, 2019 1197 1213 1192 1203 51,008 +3.05(+0.25%)
Aug 19, 2019 1199 1209 1195 1200 75,749 +7.73(+0.65%)
Aug 16, 2019 1187 1205 1187 1193 67,185 +9.14(+0.77%)
Aug 15, 2019 1188 1198 1180 1184 46,964 -4.46(-0.38%)
Aug 14, 2019 1196 1204 1183 1188 66,996 -13.63(-1.13%)
Aug 13, 2019 1189 1202 1188 1202 64,311 +10.44(+0.88%)
Aug 12, 2019 1197 1199 1179 1191 30,824 -9.11(-0.76%)
Aug 09, 2019 1195 1211 1195 1200 53,223 +4.10(+0.34%)
Aug 08, 2019 1101 1208 1101 1196 138,342 +52.08(+4.55%)
Aug 07, 2019 1153 1159 1135 1144 61,524 -13.23(-1.14%)
Aug 06, 2019 1117 1160 1114 1157 62,439 +44.14(+3.97%)
Aug 05, 2019 1123 1126 1107 1113 61,808 -22.03(-1.94%)
Aug 02, 2019 1145 1151 1125 1135 55,848 -13.57(-1.18%)
Aug 01, 2019 1157 1173 1149 1149 54,594 -10.33(-0.89%)
Jul 31, 2019 1176 1186 1153 1159 42,249 -14.61(-1.24%)
Jul 30, 2019 1158 1183 1157 1174 47,164 +15.03(+1.30%)
Jul 29, 2019 1161 1174 1155 1159 69,349 -1.77(-0.15%)
Jul 26, 2019 1162 1164 1152 1160 39,996 -0.77(-0.07%)
Jul 25, 2019 1152 1166 1145 1161 54,271 +9.40(+0.82%)
Jul 24, 2019 1135 1152 1120 1152 38,193 +15.67(+1.38%)
Jul 23, 2019 1148 1150 1129 1136 34,668 -9.34(-0.82%)
Jul 22, 2019 1155 1161 1145 1145 85,684 -7.30(-0.63%)
Jul 19, 2019 1161 1180 1148 1153 66,556 -5.79(-0.50%)
Jul 18, 2019 1158 1163 1156 1159 31,473 -6.19(-0.53%)
Jul 17, 2019 1165 1170 1154 1165 29,195 -1.24(-0.11%)
Jul 16, 2019 1173 1174 1162 1166 27,827 -6.94(-0.59%)
Jul 15, 2019 1171 1185 1166 1173 14,798 -0.17(-0.01%)
Jul 12, 2019 1161 1178 1157 1173 42,306 +13.29(+1.15%)
Jul 11, 2019 1164 1173 1158 1160 69,385 -1.08(-0.09%)
Jul 10, 2019 1163 1167 1155 1161 36,261 +0.71(+0.06%)
Jul 09, 2019 1153 1161 1146 1160 96,743 +3.49(+0.30%)
Jul 08, 2019 1158 1163 1154 1157 50,858 -4.14(-0.36%)
Jul 05, 2019 1144 1161 1134 1161 90,176 +14.09(+1.23%)
Jul 03, 2019 1145 1159 1143 1147 30,338 +7.25(+0.64%)
Jul 02, 2019 1127 1140 1127 1140 56,529 +14.57(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.